| 2024 |
| 09/18 | 1,300 | 1,300 | 1,267 | 1,293 | +0.47% | 42,200 | 387億7129万 | -4.93% |
| 09/17 | 1,334 | 1,344 | 1,268 | 1,287 | -2.65% | 74,700 | 385億9137万 | -5.58% |
| 09/13 | 1,297 | 1,324 | 1,285 | 1,322 | +2.56% | 70,600 | 396億4087万 | -3.15% |
| 09/12 | 1,284 | 1,297 | 1,264 | 1,289 | +3.53% | 54,100 | 386億5134万 | -5.64% |
| 09/11 | 1,245 | 1,260 | 1,235 | 1,245 | -1.11% | 65,600 | 373億3198万 | -9.06% |
| 09/10 | 1,274 | 1,287 | 1,250 | 1,259 | -0.47% | 78,000 | 377億5178万 | -8.3% |
| 09/09 | 1,256 | 1,282 | 1,253 | 1,265 | -3.29% | 65,900 | 379億3169万 | -7.66% |
| 09/06 | 1,341 | 1,341 | 1,302 | 1,308 | -2.61% | 41,200 | 392億2107万 | -4.94% |
| 09/05 | 1,346 | 1,381 | 1,326 | 1,343 | -0.37% | 38,300 | 402億7056万 | -3.17% |
| 09/04 | 1,353 | 1,373 | 1,335 | 1,348 | -3.65% | 48,000 | 404億2049万 | -3.78% |
| 09/03 | 1,397 | 1,422 | 1,390 | 1,399 | -0.36% | 27,100 | 419億4975万 | -0.92% |
| 09/02 | 1,445 | 1,445 | 1,396 | 1,404 | -2.23% | 36,200 | 420億9968万 | -1.4% |
| 08/30 | 1,405 | 1,447 | 1,404 | 1,436 | +2.35% | 39,200 | 430億5922万 | +0.28% |
| 08/29 | 1,400 | 1,416 | 1,391 | 1,403 | -1.27% | 22,200 | 420億6969万 | -2.3% |
| 08/28 | 1,430 | 1,434 | 1,407 | 1,421 | -0.91% | 33,400 | 426億943万 | -1.39% |
| 08/27 | 1,415 | 1,438 | 1,403 | 1,434 | +1.34% | 42,600 | 429億9925万 | -0.9% |
| 08/26 | 1,398 | 1,421 | 1,393 | 1,415 | +2.17% | 37,500 | 424億2952万 | -2.55% |
| 08/23 | 1,385 | 1,399 | 1,373 | 1,385 | +0.07% | 33,300 | 415億2996万 | -4.81% |
| 08/22 | 1,416 | 1,416 | 1,378 | 1,384 | -1.56% | 37,400 | 414億9997万 | -5.21% |
| 08/21 | 1,394 | 1,413 | 1,385 | 1,406 | +0.86% | 26,000 | 421億5965万 | -4.16% |
| 08/20 | 1,377 | 1,408 | 1,369 | 1,394 | +2.42% | 55,600 | 417億9983万 | -5.23% |
| 08/19 | 1,396 | 1,418 | 1,355 | 1,361 | -4.49% | 84,700 | 408億1030万 | -8.04% |
| 08/16 | 1,412 | 1,425 | 1,396 | 1,425 | +3.11% | 54,200 | 427億2938万 | -4.23% |
| 08/15 | 1,395 | 1,397 | 1,365 | 1,382 | -0.22% | 44,900 | 414億4000万 | -7.25% |
| 08/14 | 1,361 | 1,394 | 1,357 | 1,385 | +1.24% | 46,800 | 415億2996万 | -7.36% |
| 08/13 | 1,332 | 1,368 | 1,322 | 1,368 | +2.7% | 86,400 | 410億2020万 | -8.56% |
| 08/09 | 1,389 | 1,389 | 1,301 | 1,332 | -1.99% | 102,100 | 399億4072万 | -11.26% |
| 08/08 | 1,332 | 1,399 | 1,321 | 1,359 | -0.22% | 86,100 | 407億5033万 | -9.88% |
| 08/07 | 1,293 | 1,411 | 1,288 | 1,362 | +1.79% | 103,900 | 408億4029万 | -10.04% |
| 08/06 | 1,209 | 1,359 | 1,209 | 1,338 | +11.41% | 200,900 | 401億2064万 | -11.92% |
| 08/05 | 1,300 | 1,324 | 1,115 | 1,201 | -14.64% | 309,700 | 360億1262万 | -21.25% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 125,980株（0.42%）-0.13%義務消失 |
| 08/02 | 1,500 | 1,504 | 1,407 | 1,407 | -10.89% | 181,600 | 421億8964万 | -8.4% |
| 08/02 | （空売り報告）モルガン・スタンレーMUFG証券 166,780株（0.55%）-0.12% |
| 08/01 | 1,691 | 1,691 | 1,559 | 1,579 | -6.9% | 154,400 | 473億4715万 | +2.6% |
| 07/31 | 1,611 | 1,696 | 1,600 | 1,696 | +4.95% | 160,100 | 508億5546万 | +10.49% |
| 07/30 | 1,696 | 1,707 | 1,604 | 1,616 | -4.72% | 316,600 | 484億5661万 | +5.83% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 91,100株（0.3%）-0.2%義務消失 |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 203,780株（0.67%）-0.03% |
| 07/29 | 1,610 | 1,704 | 1,599 | 1,696 | +5.8% | 168,200 | 508億5546万 | +11.51% |
| 07/26 | 1,576 | 1,625 | 1,547 | 1,603 | +3.22% | 127,500 | 480億6680万 | +6.02% |
| 07/26 | （空売り報告）モルガン・スタンレーMUFG証券 212,680株（0.7%）+0.01% |
| 07/25 | 1,526 | 1,577 | 1,526 | 1,553 | +1.77% | 151,100 | 465億6752万 | +2.98% |
| 07/24 | 1,548 | 1,562 | 1,513 | 1,526 | -2.37% | 93,900 | 457億5792万 | +1.19% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 209,880株（0.69%）-0.09% |
| 07/23 | 1,562 | 1,599 | 1,561 | 1,563 | 0% | 93,700 | 468億6738万 | +3.65% |
| 07/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 151,400株（0.5%）新規 |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.33%）野村アセットマネジメント（3.73%）野村プロパティーズ（2.36%）野村 HD（0%）野村證券（3.82%） |
| 07/22 | 1,576 | 1,612 | 1,537 | 1,563 | +5.18% | 335,300 | 468億6738万 | +3.78% |
| 07/19 | 1,497 | 1,499 | 1,470 | 1,486 | -1.33% | 105,100 | 445億5849万 | -1.39% |
| 07/18 | 1,537 | 1,551 | 1,497 | 1,506 | -3.34% | 123,800 | 451億5820万 | -0.13% |
| 07/17 | 1,532 | 1,573 | 1,529 | 1,558 | +1.96% | 81,500 | 467億1745万 | +3.04% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 235,980株（0.78%）-0.02% |
| 07/16 | 1,597 | 1,597 | 1,522 | 1,528 | -4.26% | 205,600 | 458億1789万 | +0.99% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 240,180株（0.8%）+0.09% |
| 07/12 | 1,545 | 1,609 | 1,544 | 1,596 | +1.08% | 213,800 | 478億5690万 | +5.35% |
| 07/11 | 1,506 | 1,579 | 1,495 | 1,579 | +6.98% | 252,900 | 473億4715万 | +4.5% |
| 07/10 | 1,508 | 1,530 | 1,460 | 1,476 | -2.12% | 235,200 | 442億5864万 | -1.99% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 213,280株（0.71%）+0.05% |
| 07/09 | 1,404 | 1,522 | 1,395 | 1,508 | +8.18% | 400,200 | 452億1818万 | 0% |
| 07/08 | 1,560 | 1,629 | 1,372 | 1,394 | -6.44% | 948,300 | 417億9983万 | -7.62% |
| 07/05 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/05 | （IR情報）15:00 2024年11月期第2四半期決算補足説明資料 |
| 07/05 | （IR情報）15:00 固定資産の取得(新工場建設)に関するお知らせ |
| 07/05 | 1,525 | 1,527 | 1,473 | 1,490 | -2.17% | 295,700 | 446億7844万 | -1.65% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 199,280株（0.66%）+0.16% |
| 07/04 | 1,542 | 1,542 | 1,509 | 1,523 | +0.86% | 117,000 | 456億6796万 | +0.4% |
| 07/03 | 1,487 | 1,533 | 1,487 | 1,510 | +1.55% | 101,800 | 452億7815万 | -0.46% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 152,880株（0.5%）再IN |
| 07/02 | 1,496 | 1,500 | 1,474 | 1,487 | +0.54% | 84,400 | 445億8848万 | -1.98% |
| 07/01 | 1,490 | 1,513 | 1,468 | 1,479 | -0.67% | 76,600 | 443億4860万 | -2.7% |
| 06/28 | 1,479 | 1,489 | 1,462 | 1,489 | +1.36% | 77,300 | 446億4845万 | -2.17% |
| 06/27 | 1,485 | 1,495 | 1,457 | 1,469 | -1.28% | 61,800 | 440億4874万 | -3.61% |
| 06/26 | 1,509 | 1,525 | 1,476 | 1,488 | +0.47% | 98,700 | 446億1847万 | -2.49% |
| 06/25 | 1,480 | 1,497 | 1,473 | 1,481 | +0.07% | 51,300 | 444億857万 | -3.08% |
| 06/24 | 1,471 | 1,484 | 1,459 | 1,480 | +0.61% | 53,500 | 443億7858万 | -3.46% |
| 06/21 | 1,496 | 1,496 | 1,460 | 1,471 | -1.41% | 102,700 | 441億871万 | -4.42% |
| 06/20 | 1,543 | 1,549 | 1,475 | 1,492 | -3.62% | 65,900 | 447億3841万 | -3.43% |
| 06/19 | 1,545 | 1,575 | 1,525 | 1,548 | +0.39% | 95,400 | 464億1760万 | -0.13% |
| 06/18 | 1,539 | 1,562 | 1,533 | 1,542 | +2.94% | 105,900 | 462億3768万 | -0.58% |
| 06/17 | 1,548 | 1,549 | 1,485 | 1,498 | -5.49% | 101,800 | 449億1832万 | -3.6% |
| 06/14 | 1,532 | 1,606 | 1,532 | 1,585 | +3.46% | 87,800 | 475億2706万 | +1.6% |
| 06/13 | 1,620 | 1,626 | 1,530 | 1,532 | -4.19% | 101,900 | 459億3783万 | -2.05% |
| 06/12 | 1,586 | 1,632 | 1,578 | 1,599 | +0.82% | 110,900 | 479億4686万 | +1.85% |
| 06/11 | 1,548 | 1,606 | 1,548 | 1,586 | +1.54% | 127,000 | 475億5705万 | +1.02% |
| 06/10 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.64%）野村プロパティーズ（2.36%）野村 HD（0%）野村證券（3.99%） |
| 06/10 | 1,514 | 1,575 | 1,514 | 1,562 | +3.79% | 90,600 | 468億3739万 | -0.7% |
| 06/07 | 1,441 | 1,512 | 1,441 | 1,505 | +2.59% | 80,600 | 451億2822万 | -4.38% |
| 06/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.6%）野村プロパティーズ（2.36%）野村 HD（2.79%）野村證券（0.63%） |
| 06/06 | 1,541 | 1,541 | 1,464 | 1,467 | -2.78% | 71,400 | 439億8877万 | -6.86% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,741株（0.32%）-2.14%義務消失 |
| 06/05 | 1,526 | 1,535 | 1,502 | 1,509 | -1.82% | 103,200 | 452億4816万 | -4.49% |
| 06/04 | 1,534 | 1,570 | 1,455 | 1,537 | -0.32% | 234,400 | 460億8776万 | -2.84% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 107,480株（0.35%）-0.34%義務消失 |
| 06/03 | 1,554 | 1,575 | 1,529 | 1,542 | +0.46% | 266,500 | 462億3768万 | -2.47% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 207,880株（0.69%）-0.27% |
| 05/31 | 1,531 | 1,540 | 1,505 | 1,535 | +0.59% | 93,600 | 460億2779万 | -2.97% |
| 05/30 | 1,496 | 1,527 | 1,463 | 1,526 | +0.86% | 112,600 | 457億5792万 | -3.36% |
| 05/29 | 1,560 | 1,568 | 1,506 | 1,513 | -2.83% | 145,100 | 453億6810万 | -4% |
| 05/28 | 1,548 | 1,580 | 1,535 | 1,557 | +0.58% | 179,700 | 466億8747万 | -1.02% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 740,441株（2.46%）+0.26% |
| 05/27 | 1,521 | 1,558 | 1,512 | 1,548 | +1.31% | 162,800 | 464億1760万 | -1.46% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 289,761株（0.96%）-0.11% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 661,941株（2.2%）+0.3% |
| 05/24 | 1,504 | 1,550 | 1,501 | 1,528 | -0.2% | 158,600 | 458億1789万 | -2.49% |
| 05/24 | （空売り報告）モルガン・スタンレーMUFG証券 322,061株（1.07%）-0.11% |
| 05/23 | 1,549 | 1,561 | 1,489 | 1,531 | +0.2% | 105,200 | 459億784万 | -2.11% |
| 05/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,595株（0.48%）-0.03%義務消失 |
| 05/22 | 1,597 | 1,602 | 1,515 | 1,528 | -5.33% | 262,200 | 458億1789万 | -2.11% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 153,495株（0.51%）-0.03% |
| 05/21 | 1,623 | 1,647 | 1,608 | 1,614 | -0.98% | 221,800 | 483億9664万 | +3.53% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 354,061株（1.18%）+0.34% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,295株（0.54%）-0.01% |
| 05/20 | 1,583 | 1,653 | 1,580 | 1,630 | +1.43% | 254,700 | 488億7641万 | +5.16% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 254,061株（0.84%）+0.33% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,295株（0.55%）-0.02% |
| 05/17 | 1,574 | 1,613 | 1,520 | 1,607 | -0.12% | 167,200 | 481億8674万 | +4.49% |
| 05/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,395株（0.57%）-0.01% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 572,641株（1.9%）+0.28% |
| 05/16 | 1,600 | 1,628 | 1,588 | 1,609 | +0.88% | 102,100 | 482億4671万 | +5.37% |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,795株（0.58%）+0.01% |
| 05/15 | 1,619 | 1,644 | 1,586 | 1,595 | -0.81% | 133,600 | 478億2692万 | +5.35% |
| 05/14 | 1,626 | 1,643 | 1,587 | 1,608 | -1.71% | 149,800 | 482億1673万 | +7.13% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,695株（0.57%）+0.03% |
| 05/13 | 1,720 | 1,720 | 1,616 | 1,636 | -3.14% | 354,700 | 490億5632万 | +9.95% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 154,061株（0.51%）再IN |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 163,195株（0.54%）+0.01% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 486,241株（1.62%）+0.35% |
| 05/10 | 1,671 | 1,702 | 1,641 | 1,689 | -0.18% | 265,700 | 506億4556万 | +14.66% |
| 05/10 | （空売り報告）モルガン・スタンレーMUFG証券 132,209株（0.44%）-0.08%義務消失 |
| 05/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 159,995株（0.53%）+0.03% |
| 05/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,641株（1.27%）+0.23% |
| 05/09 | 1,624 | 1,692 | 1,601 | 1,692 | +5.68% | 296,600 | 507億3551万 | +16.21% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 152,095株（0.5%）新規 |
| 05/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,541株（1.04%）+0.06% |
| 05/08 | 1,664 | 1,669 | 1,600 | 1,601 | -3.26% | 424,500 | 480億683万 | +11.18% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 158,309株（0.52%）再IN |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,141株（0.98%）再IN |
| 05/07 | 1,608 | 1,673 | 1,601 | 1,655 | +3.57% | 501,700 | 496億2605万 | +15.98% |
| 05/02 | 1,572 | 1,652 | 1,533 | 1,598 | +4.31% | 501,500 | 479億1687万 | +13.25% |
| 05/01 | 1,550 | 1,557 | 1,526 | 1,532 | -2.36% | 116,100 | 459億3783万 | +9.82% |
| 04/30 | 1,584 | 1,598 | 1,546 | 1,569 | +0.58% | 158,800 | 470億4729万 | +13.53% |
| 04/26 | 1,532 | 1,560 | 1,525 | 1,560 | +2.83% | 155,600 | 467億7742万 | +14.2% |
| 04/25 | 1,550 | 1,568 | 1,510 | 1,517 | -2.94% | 233,700 | 454億8805万 | +12.29% |
| 04/24 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.1%）野村アセットマネジメント（3.78%）野村プロパティーズ（2.36%）野村 HD（0%）野村證券（3.33%） |
| 04/24 | 1,524 | 1,580 | 1,507 | 1,563 | +6.18% | 252,900 | 468億6738万 | +16.73% |
